Meter Governance Historical Data

MTRG Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.105
+5.16%
$ 3.39 million $ 119,234
May 20, 2025 $ 0.0998
+2.74%
$ 3.22 million $ 112,759
May 19, 2025 $ 0.0971
-2.62%
$ 3.14 million $ 99,437
May 18, 2025 $ 0.0998
-0.62%
$ 3.22 million $ 110,374
May 17, 2025 $ 0.1
-6.54%
$ 3.24 million $ 120,639
May 16, 2025 $ 0.107
+9.14%
$ 3.47 million $ 112,163
May 15, 2025 $ 0.0987
-5.71%
$ 3.19 million $ 114,684
May 14, 2025 $ 0.105
+7.00%
$ 3.38 million $ 136,695
May 13, 2025 $ 0.0978
+4.86%
$ 3.16 million $ 113,932
May 12, 2025 $ 0.0933
+0.05%
$ 3.01 million $ 111,290
May 11, 2025 $ 0.0933
+10.10%
$ 3.01 million $ 104,601
May 10, 2025 $ 0.0847
+4.50%
$ 2.73 million $ 97,183
May 9, 2025 $ 0.0811
-1.00%
$ 2.62 million $ 86,585
May 8, 2025 $ 0.0819
+4.50%
$ 2.64 million $ 129,344
May 7, 2025 $ 0.0784
-4.27%
$ 2.53 million $ 103,684
May 6, 2025 $ 0.0819
-1.83%
$ 2.64 million $ 98,397
May 5, 2025 $ 0.0834
+1.82%
$ 2.69 million $ 108,482
May 4, 2025 $ 0.0819
-1.98%
$ 2.64 million $ 93,366
May 3, 2025 $ 0.0836
+1.59%
$ 2.7 million $ 110,921
May 2, 2025 $ 0.0823
-3.59%
$ 2.66 million $ 76,283
May 1, 2025 $ 0.0854
+0.57%
$ 2.76 million $ 107,508
Apr 30, 2025 $ 0.0849
-0.14%
$ 2.74 million $ 95,088
Apr 29, 2025 $ 0.085
-1.87%
$ 2.74 million $ 93,968
Apr 28, 2025 $ 0.0866
+2.97%
$ 2.8 million $ 123,750
Apr 27, 2025 $ 0.0841
-0.13%
$ 2.72 million $ 101,202
Apr 26, 2025 $ 0.0842
-1.48%
$ 2.72 million $ 126,994
Apr 25, 2025 $ 0.0855
-0.72%
$ 2.76 million $ 93,336
Apr 24, 2025 $ 0.0862
+0.76%
$ 2.78 million $ 87,487
Apr 23, 2025 $ 0.0855
+4.24%
$ 2.76 million $ 131,734
Apr 22, 2025 $ 0.0818
+4.05%
$ 2.64 million $ 94,607
Apr 21, 2025 $ 0.0786
+1.26%
$ 2.54 million $ 181,303
Apr 20, 2025 $ 0.0776
-5.07%
$ 2.5 million $ 148,018
Apr 19, 2025 $ 0.0818
-7.35%
$ 2.64 million $ 163,539
Apr 18, 2025 $ 0.0883
+0.35%
$ 2.85 million $ 167,221
Apr 17, 2025 $ 0.088
+2.23%
$ 2.84 million $ 175,565
Apr 16, 2025 $ 0.0861
+9.54%
$ 2.77 million $ 151,093
Apr 15, 2025 $ 0.0786
-1.29%
$ 2.53 million $ 110,557
Apr 14, 2025 $ 0.0793
+0.61%
$ 2.56 million $ 161,823
Apr 13, 2025 $ 0.0784
-2.23%
$ 2.53 million $ 169,802
Apr 12, 2025 $ 0.0802
-1.93%
$ 2.59 million $ 114,553
Apr 11, 2025 $ 0.0818
-0.89%
$ 2.64 million $ 139,979
Apr 10, 2025 $ 0.0816
-1.22%
$ 2.63 million $ 156,955
Apr 9, 2025 $ 0.0827
+14.31%
$ 2.66 million $ 99,950
Apr 8, 2025 $ 0.0719
-4.65%
$ 2.32 million $ 99,423
Apr 7, 2025 $ 0.0754
+1.73%
$ 2.43 million $ 114,627
Apr 6, 2025 $ 0.0742
-2.83%
$ 2.39 million $ 106,191
Apr 5, 2025 $ 0.0766
-1.52%
$ 2.46 million $ 75,645
Apr 4, 2025 $ 0.0777
+0.80%
$ 2.5 million $ 76,159
Apr 3, 2025 $ 0.0771
-3.95%
$ 2.48 million $ 110,718
Apr 2, 2025 $ 0.0803
-5.86%
$ 2.58 million $ 67,816